Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chesapeake Energy (NY: CHK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 8.009 8.206 7.922 8.138 46,893,012 +0.06(+0.79%)
Jan 30, 2008 8.057 8.265 8.027 8.075 40,315,124 -0.00(-0.03%)
Jan 29, 2008 8.070 8.143 8.044 8.077 38,986,416 +0.05(+0.57%)
Jan 28, 2008 7.902 8.057 7.876 8.031 38,883,452 +0.12(+1.58%)
Jan 25, 2008 8.079 8.158 7.858 7.906 37,697,920 -0.10(-1.23%)
Jan 24, 2008 7.887 8.053 7.878 8.005 34,847,452 +0.12(+1.53%)
Jan 23, 2008 7.757 7.963 7.538 7.884 68,969,200 -0.11(-1.34%)
Jan 22, 2008 7.735 8.053 7.716 7.992 44,799,756 -0.16(-1.99%)
Jan 21, 2008 8.099 8.272 8.018 8.154 0 +0.00(+0.00%)
Jan 18, 2008 8.099 8.272 8.018 8.154 49,456,572 +0.09(+1.17%)
Jan 17, 2008 8.441 8.557 8.031 8.060 50,852,572 -0.37(-4.37%)
Jan 16, 2008 8.607 8.673 8.340 8.427 43,336,624 -0.23(-2.68%)
Jan 15, 2008 8.774 8.824 8.611 8.660 34,446,156 -0.21(-2.32%)
Jan 14, 2008 8.699 8.896 8.699 8.865 39,046,572 +0.21(+2.43%)
Jan 11, 2008 8.544 8.706 8.480 8.655 29,087,272 +0.05(+0.59%)
Jan 10, 2008 8.541 8.649 8.454 8.605 35,013,220 +0.03(+0.38%)
Jan 09, 2008 8.443 8.607 8.425 8.572 29,385,612 +0.14(+1.61%)
Jan 08, 2008 8.622 8.662 8.419 8.436 27,923,000 -0.13(-1.48%)
Jan 07, 2008 8.646 8.664 8.436 8.563 33,396,468 -0.05(-0.56%)
Jan 04, 2008 8.730 8.817 8.596 8.611 34,091,024 -0.26(-2.91%)
Jan 03, 2008 8.811 8.944 8.765 8.870 33,422,284 +0.11(+1.22%)
Jan 02, 2008 8.675 8.789 8.675 8.763 33,443,490 +0.18(+2.07%)
Jan 01, 2008 8.620 8.689 8.585 8.585 0 +0.00(+0.00%)
Dec 31, 2007 8.620 8.689 8.585 8.585 12,419,258 -0.07(-0.83%)
Dec 28, 2007 8.587 8.706 8.587 8.657 16,095,604 +0.09(+1.05%)
Dec 27, 2007 8.526 8.625 8.526 8.568 13,990,426 -0.02(-0.20%)
Dec 26, 2007 8.487 8.627 8.487 8.585 16,603,382 +0.03(+0.31%)
Dec 24, 2007 8.600 8.631 8.533 8.559 10,084,756 -0.00(-0.03%)
Dec 21, 2007 8.408 8.585 8.381 8.561 36,478,604 +0.15(+1.82%)
Dec 20, 2007 8.395 8.449 8.316 8.408 21,230,556 +0.02(+0.29%)
Dec 19, 2007 8.355 8.441 8.307 8.384 23,092,866 +0.03(+0.37%)
Dec 18, 2007 8.281 8.397 8.263 8.353 29,449,476 +0.12(+1.41%)
Dec 17, 2007 8.329 8.401 8.173 8.237 28,907,708 -0.13(-1.57%)
Dec 14, 2007 8.506 8.508 8.344 8.368 32,420,660 -0.16(-1.87%)
Dec 13, 2007 8.388 8.557 8.384 8.528 29,784,308 +0.08(+0.99%)
Dec 12, 2007 8.408 8.484 8.357 8.445 31,760,170 +0.17(+2.04%)
Dec 11, 2007 8.456 8.524 8.274 8.276 27,523,506 -0.17(-2.00%)
Dec 10, 2007 8.410 8.452 8.384 8.445 19,388,718 +0.04(+0.50%)
Dec 07, 2007 8.441 8.498 8.335 8.403 20,494,436 -0.02(-0.21%)
Dec 06, 2007 8.257 8.476 8.252 8.421 35,412,348 +0.17(+2.07%)
Dec 05, 2007 8.250 8.292 8.215 8.250 27,073,734 +0.06(+0.78%)
Dec 04, 2007 8.180 8.259 8.141 8.187 34,153,112 -0.03(-0.32%)
Dec 03, 2007 8.162 8.230 8.112 8.213 33,279,600 -0.08(-0.92%)
Nov 30, 2007 8.300 8.375 8.193 8.289 47,616,344 -0.03(-0.37%)
Nov 29, 2007 8.432 8.432 8.292 8.320 44,975,744 +0.01(+0.08%)
Nov 28, 2007 8.235 8.346 8.119 8.314 58,615,396 +0.13(+1.55%)
Nov 27, 2007 8.250 8.254 8.018 8.187 36,331,808 -0.10(-1.16%)
Nov 26, 2007 8.452 8.460 8.276 8.283 26,689,540 -0.07(-0.81%)
Nov 23, 2007 8.257 8.357 8.176 8.351 11,078,072 +0.18(+2.25%)
Nov 21, 2007 8.285 8.366 8.158 8.167 34,202,988 -0.17(-2.05%)
Nov 20, 2007 8.320 8.454 8.250 8.338 44,253,876 +0.07(+0.79%)
Nov 19, 2007 8.419 8.419 8.224 8.272 28,967,290 -0.09(-1.07%)
Nov 16, 2007 8.395 8.491 8.300 8.362 40,467,748 -0.02(-0.21%)
Nov 15, 2007 8.401 8.504 8.296 8.379 38,115,756 -0.13(-1.52%)
Nov 14, 2007 8.605 8.688 8.480 8.508 27,161,448 -0.06(-0.69%)
Nov 13, 2007 8.473 8.576 8.349 8.568 36,164,372 +0.10(+1.14%)
Nov 12, 2007 8.760 8.837 8.458 8.471 48,281,140 -0.34(-3.83%)
Nov 09, 2007 8.971 10.37 8.798 8.809 39,874,272 -0.18(-2.05%)
Nov 08, 2007 8.787 9.021 8.787 8.993 55,967,700 +0.21(+2.39%)
Nov 07, 2007 8.918 8.986 8.771 8.782 44,915,416 -0.12(-1.40%)
Nov 06, 2007 8.725 8.914 8.725 8.907 32,916,046 +0.23(+2.60%)
Nov 05, 2007 8.596 8.758 8.596 8.682 29,714,256 -0.09(-1.07%)
Nov 02, 2007 8.662 8.784 8.640 8.776 34,152,012 +0.15(+1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.